Esquire Financial Holdings Inc (ESQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.825 | 9.28598922248 | 51.96 | 57.54 | 51.48 | 36320 | 55.68675373 | CS |
| 4 | 11.715 | 25.9928999334 | 45.07 | 57.54 | 45.07 | 29432 | 50.27779224 | CS |
| 12 | 7.305 | 14.7635408246 | 49.48 | 57.54 | 44.545 | 26628 | 48.34566241 | CS |
| 26 | 7.625 | 15.5105777055 | 49.16 | 57.54 | 44.4 | 38073 | 48.5850465 | CS |
| 52 | 8.085 | 16.6016427105 | 48.7 | 57.54 | 43.24 | 28998 | 48.21475789 | CS |
| 156 | 33.145 | 140.207275804 | 23.64 | 57.54 | 23.34 | 29474 | 40.57410867 | CS |
| 260 | 32.885 | 137.594142259 | 23.9 | 57.54 | 10.83 | 27012 | 33.5281959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 56.64 | 1.51 | 2.74 | 54.92 | 57.02 | 54.92 | 20471 |
| 1721428500 | 55.13 | -0.22 | -0.40 | 55.5 | 55.6542 | 54.93 | 13102 |
| 1721342100 | 55.35 | -1.22 | -2.16 | 56.3 | 57.54 | 54.84 | 29840 |
| 1721255700 | 56.57 | -0.07 | -0.12 | 56.31 | 57 | 56.31 | 42689 |
| 1721169300 | 56.64 | 2.12 | 3.89 | 54.89 | 57.22 | 54.88 | 43212 |
| 1721082900 | 54.52 | 2.73 | 5.27 | 51.96 | 54.65 | 51.48 | 52756 |
| 1720823700 | 51.79 | 1.89 | 3.79 | 50.53 | 51.96 | 50.05 | 29078 |
| 1720737300 | 49.9 | 1.66 | 3.44 | 49.26 | 51 | 49.16 | 39304 |
| 1720650900 | 48.24 | 1.58 | 3.39 | 46.84 | 48.37 | 46.7 | 15635 |
| 1720564500 | 46.66 | 0.16 | 0.34 | 46.41 | 46.84 | 46.1 | 11739 |
| 1720478100 | 46.5 | 0.34 | 0.74 | 46.31 | 47.2099 | 46.31 | 10679 |
| 1720218900 | 46.16 | -0.83 | -1.77 | 46.77 | 46.77 | 46.1 | 40135 |
| 1720040640 | 46.99 | -1 | -2.08 | 47.73 | 47.73 | 46.77 | 24186 |
| 1719959700 | 47.99 | 0.89 | 1.89 | 46.94 | 47.99 | 46.77 | 37963 |
| 1719873300 | 47.1 | 0.36 | 0.77 | 47.58 | 47.58 | 46.77 | 37266 |
| 1719614100 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1719527700 | 46.74 | 0.77 | 1.68 | 46.06 | 46.74 | 46.06 | 28985 |
| 1719441300 | 45.97 | 0.67 | 1.48 | 45.14 | 46.26 | 45.14 | 26194 |
| 1719354900 | 45.3 | -0.1 | -0.22 | 45.53 | 45.65 | 45.12 | 19890 |
| 1719268500 | 45.4 | 0.48 | 1.07 | 45.07 | 45.647 | 45.07 | 27115 |
| 1719009300 | 44.92 | -0.59 | -1.30 | 45.68 | 46 | 44.545 | 89102 |
| 1718922900 | 45.51 | -0.01 | -0.02 | 45.5 | 46.13 | 45.025 | 15595 |
| 1718750100 | 45.52 | -0.61 | -1.32 | 45.86 | 46.1041 | 45.1618 | 18131 |
| 1718663700 | 46.13 | 0.53 | 1.16 | 45.56 | 46.27 | 44.9 | 29320 |
| 1718404500 | 45.6 | -0.9 | -1.94 | 46.33 | 46.33 | 45.48 | 16024 |
| 1718318100 | 46.5 | -0.44 | -0.94 | 47.14 | 47.14 | 46.205 | 16763 |
| 1718231700 | 46.94 | 0.03 | 0.06 | 47.99 | 48.366 | 46.71 | 45261 |
| 1718145300 | 46.91 | 0.26 | 0.56 | 46.26 | 47 | 45.84 | 22687 |
| 1718058900 | 46.65 | -0.14 | -0.30 | 46.45 | 46.95 | 46.05 | 19605 |
| 1717799700 | 46.79 | 0.09 | 0.19 | 46.45 | 47.075 | 46.45 | 18530 |
| 1717713300 | 46.7 | 0.88 | 1.92 | 45.71 | 46.97 | 45.71 | 23033 |
| 1717626900 | 45.82 | -0.17 | -0.37 | 46.34 | 46.4 | 45.45 | 20141 |
| 1717540500 | 45.99 | -0.01 | -0.02 | 45.84 | 46.05 | 45.53 | 20426 |
| 1717454100 | 46 | 0.23 | 0.50 | 46.15 | 46.23 | 45.29 | 19337 |
| 1717194900 | 45.77 | 0.12 | 0.26 | 45.92 | 46.2 | 45.29 | 12896 |
| 1717108500 | 45.65 | 0.38 | 0.84 | 45.74 | 46.21 | 45.38 | 15695 |
| 1717022100 | 45.27 | -1.4 | -3.00 | 46.45 | 46.45 | 45.25 | 19820 |
| 1716935700 | 46.67 | -0.41 | -0.87 | 47.375 | 47.375 | 46.46 | 8999 |
| 1716590100 | 47.08 | 0.3 | 0.64 | 47.23 | 47.23 | 46.79 | 16176 |
| 1716503700 | 46.78 | -1.12 | -2.34 | 47.65 | 47.97 | 46.465 | 33051 |
| 1716417300 | 47.9 | -0.1 | -0.21 | 47.93 | 48.33 | 47.5 | 36179 |
| 1716330900 | 48 | 0.16 | 0.33 | 47.64 | 48.05 | 47.61 | 8976 |
| 1716244500 | 47.84 | -0.89 | -1.83 | 48.9 | 49.0099 | 47.83 | 28837 |
| 1715985300 | 48.73 | -0.05 | -0.10 | 48.97 | 49.1 | 48.57 | 20325 |
| 1715898900 | 48.78 | -0.32 | -0.65 | 48.94 | 49.0475 | 48.47 | 22433 |
| 1715812500 | 49.1 | 0.12 | 0.24 | 49.15 | 49.435 | 49.01 | 22083 |
| 1715726100 | 48.98 | 0 | 0.00 | 49.54 | 49.59 | 48.36 | 28400 |
| 1715639700 | 48.98 | -0.76 | -1.53 | 50.21 | 50.21 | 48.98 | 20701 |
| 1715380500 | 49.74 | -0.57 | -1.13 | 50.31 | 50.67 | 49.48 | 24475 |
| 1715294100 | 50.31 | 0.04 | 0.08 | 50.62 | 50.62 | 49.91 | 23190 |
| 1715207700 | 50.27 | 0.4 | 0.80 | 49.4 | 50.53 | 49.4 | 17172 |
| 1715121300 | 49.87 | 0.1 | 0.20 | 50.04 | 50.5 | 49.87 | 13503 |
| 1715034900 | 49.77 | 1.26 | 2.60 | 49 | 50.0899 | 48.77 | 42911 |
| 1714775700 | 48.51 | 0.29 | 0.60 | 48.87 | 48.87 | 48.3415 | 20347 |
| 1714689300 | 48.22 | 0.59 | 1.25 | 47.98 | 48.585 | 47.31 | 31519 |
| 1714602900 | 47.625 | 0.56 | 1.20 | 47.18 | 48.12 | 47.18 | 19454 |
| 1714516500 | 47.06 | 0.02 | 0.04 | 46.59 | 47.47 | 46.18 | 44946 |
| 1714430100 | 47.04 | -2.08 | -4.23 | 49.48 | 49.55 | 47.025 | 55341 |
| 1714170900 | 49.12 | 1.72 | 3.63 | 47.95 | 49.31 | 47.35 | 63068 |
| 1714084500 | 47.4 | 0.45 | 0.96 | 47 | 47.8281 | 46.26 | 45969 |
| 1713998100 | 46.95 | 0.14 | 0.30 | 46.31 | 46.97 | 46.26 | 13134 |
| 1713911700 | 46.81 | 0.25 | 0.54 | 46.2 | 47 | 46.09 | 44443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
